Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.319 | 9.409 | 9.273 | 9.347 | 3,014,003 | +0.02(+0.26%) |
Sep 27, 2012 | 9.458 | 9.462 | 9.323 | 9.323 | 4,804,068 | -0.09(-0.92%) |
Sep 26, 2012 | 9.446 | 9.508 | 9.393 | 9.409 | 2,931,306 | -0.01(-0.09%) |
Sep 25, 2012 | 9.578 | 9.594 | 9.417 | 9.417 | 3,610,730 | -0.13(-1.34%) |
Sep 24, 2012 | 9.569 | 9.615 | 9.499 | 9.545 | 3,956,676 | -0.02(-0.21%) |
Sep 21, 2012 | 9.680 | 9.701 | 9.532 | 9.565 | 7,303,625 | -0.11(-1.15%) |
Sep 20, 2012 | 9.804 | 9.837 | 9.650 | 9.676 | 2,491,783 | -0.15(-1.51%) |
Sep 19, 2012 | 9.944 | 9.968 | 9.824 | 9.824 | 2,264,052 | -0.08(-0.83%) |
Sep 18, 2012 | 9.972 | 9.972 | 9.882 | 9.907 | 2,982,384 | -0.13(-1.27%) |
Sep 17, 2012 | 10.08 | 10.12 | 9.976 | 10.03 | 2,051,656 | -0.07(-0.73%) |
Sep 14, 2012 | 10.21 | 10.28 | 10.08 | 10.11 | 2,861,005 | -0.07(-0.69%) |
Sep 13, 2012 | 10.10 | 10.24 | 10.10 | 10.18 | 2,422,175 | +0.07(+0.65%) |
Sep 12, 2012 | 10.12 | 10.14 | 10.03 | 10.11 | 1,313,372 | +0.05(+0.45%) |
Sep 11, 2012 | 10.03 | 10.08 | 9.997 | 10.07 | 1,371,216 | +0.04(+0.41%) |
Sep 10, 2012 | 10.07 | 10.09 | 10.00 | 10.03 | 1,607,330 | -0.05(-0.49%) |
Sep 07, 2012 | 10.21 | 10.21 | 10.06 | 10.08 | 1,808,626 | -0.07(-0.69%) |
Sep 06, 2012 | 10.09 | 10.16 | 10.07 | 10.15 | 2,812,611 | +0.12(+1.15%) |
Sep 05, 2012 | 10.00 | 10.04 | 9.956 | 10.03 | 2,175,136 | +0.00(+0.00%) |
Sep 04, 2012 | 9.915 | 10.04 | 9.791 | 10.03 | 1,909,238 | +0.15(+1.54%) |
Aug 31, 2012 | 9.997 | 10.02 | 9.812 | 9.878 | 3,184,433 | -0.07(-0.74%) |
Aug 30, 2012 | 9.787 | 9.960 | 9.767 | 9.952 | 1,949,279 | +0.12(+1.26%) |
Aug 29, 2012 | 9.783 | 9.865 | 9.759 | 9.828 | 1,510,857 | +0.01(+0.13%) |
Aug 27, 2012 | 9.705 | 9.828 | 9.705 | 9.816 | 1,247,188 | +0.12(+1.19%) |
Aug 24, 2012 | 9.672 | 9.717 | 9.643 | 9.701 | 1,168,751 | +0.04(+0.38%) |
Aug 23, 2012 | 9.722 | 9.726 | 9.619 | 9.664 | 1,254,046 | -0.05(-0.47%) |
Aug 22, 2012 | 9.787 | 9.787 | 9.610 | 9.709 | 2,067,623 | -0.10(-1.05%) |
Aug 21, 2012 | 9.878 | 9.907 | 9.800 | 9.812 | 1,624,819 | -0.04(-0.42%) |
Aug 20, 2012 | 9.845 | 9.865 | 9.779 | 9.853 | 1,617,590 | +0.02(+0.21%) |
Aug 17, 2012 | 9.796 | 9.833 | 9.730 | 9.833 | 1,856,146 | +0.02(+0.21%) |
Aug 16, 2012 | 9.701 | 9.812 | 9.602 | 9.812 | 2,341,573 | +0.16(+1.62%) |
Aug 15, 2012 | 9.672 | 9.726 | 9.594 | 9.656 | 2,338,390 | -0.05(-0.47%) |
Aug 14, 2012 | 9.730 | 9.767 | 9.664 | 9.701 | 1,700,721 | +0.02(+0.21%) |
Aug 13, 2012 | 9.680 | 9.705 | 9.606 | 9.680 | 1,528,412 | +0.01(+0.08%) |
Aug 10, 2012 | 9.701 | 9.705 | 9.610 | 9.672 | 2,566,730 | -0.01(-0.13%) |
Aug 09, 2012 | 9.759 | 9.824 | 9.643 | 9.685 | 1,690,969 | -0.07(-0.72%) |
Aug 08, 2012 | 9.779 | 9.779 | 9.717 | 9.754 | 1,383,802 | -0.04(-0.38%) |
Aug 07, 2012 | 9.915 | 9.915 | 9.742 | 9.791 | 1,963,553 | -0.11(-1.08%) |
Aug 06, 2012 | 9.948 | 9.989 | 9.874 | 9.898 | 1,170,956 | -0.01(-0.12%) |
Aug 03, 2012 | 9.985 | 10.03 | 9.865 | 9.911 | 1,620,411 | -0.01(-0.08%) |
Aug 02, 2012 | 9.907 | 9.919 | 9.787 | 9.919 | 1,331,192 | +0.00(+0.04%) |
Aug 01, 2012 | 10.01 | 10.08 | 9.911 | 9.915 | 2,062,869 | -0.05(-0.54%) |
Jul 31, 2012 | 9.956 | 10.01 | 9.931 | 9.968 | 1,964,173 | +0.01(+0.08%) |
Jul 30, 2012 | 9.853 | 10.02 | 9.804 | 9.960 | 2,568,318 | +0.14(+1.42%) |
Jul 27, 2012 | 9.828 | 9.894 | 9.726 | 9.820 | 2,778,956 | +0.14(+1.49%) |
Jul 26, 2012 | 9.806 | 9.842 | 9.628 | 9.676 | 1,909,390 | +0.01(+0.08%) |
Jul 25, 2012 | 9.688 | 9.741 | 9.583 | 9.668 | 2,633,980 | +0.03(+0.29%) |
Jul 24, 2012 | 9.737 | 9.773 | 9.583 | 9.640 | 2,745,833 | -0.06(-0.62%) |
Jul 23, 2012 | 9.616 | 9.733 | 9.567 | 9.701 | 1,414,913 | +0.01(+0.13%) |
Jul 20, 2012 | 9.696 | 9.753 | 9.656 | 9.688 | 1,564,836 | -0.05(-0.54%) |
Jul 19, 2012 | 9.810 | 9.842 | 9.672 | 9.741 | 1,763,554 | -0.08(-0.78%) |
Jul 18, 2012 | 9.830 | 9.870 | 9.785 | 9.818 | 2,352,811 | -0.02(-0.16%) |
Jul 17, 2012 | 9.757 | 9.834 | 9.737 | 9.834 | 2,896,110 | +0.12(+1.25%) |
Jul 16, 2012 | 9.600 | 9.793 | 9.587 | 9.713 | 2,307,944 | +0.12(+1.26%) |
Jul 13, 2012 | 9.494 | 9.636 | 9.442 | 9.591 | 1,828,825 | +0.14(+1.50%) |
Jul 12, 2012 | 9.333 | 9.499 | 9.276 | 9.450 | 1,710,388 | +0.08(+0.91%) |
Jul 11, 2012 | 9.389 | 9.406 | 9.317 | 9.365 | 1,876,585 | -0.04(-0.43%) |
Jul 10, 2012 | 9.494 | 9.523 | 9.361 | 9.406 | 2,763,966 | -0.06(-0.68%) |
Jul 09, 2012 | 9.381 | 9.474 | 9.345 | 9.470 | 2,000,750 | +0.05(+0.56%) |
Jul 06, 2012 | 9.208 | 9.434 | 9.208 | 9.418 | 2,311,521 | +0.12(+1.26%) |
Jul 05, 2012 | 9.333 | 9.353 | 9.268 | 9.301 | 1,815,360 | -0.00(-0.04%) |
Jul 03, 2012 | 9.292 | 9.349 | 9.248 | 9.305 | 1,466,898 | +0.01(+0.09%) |